| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $51.53 | $51.95 | $51.31 | $51.40 | 1,562,800 |
December 30 2008 | $49.58 | $51.55 | $49.39 | $51.53 | 1,705,500 |
December 29 2008 | $49.52 | $49.94 | $48.82 | $49.24 | 1,263,000 |
December 26 2008 | $48.39 | $49.84 | $48.23 | $49.59 | 1,023,900 |
December 24 2008 | $47.82 | $48.81 | $47.52 | $48.43 | 468,600 |
December 23 2008 | $48.47 | $48.80 | $47.69 | $47.86 | 1,597,200 |
December 22 2008 | $48.85 | $48.85 | $47.39 | $48.25 | 2,175,700 |
December 19 2008 | $48.45 | $49.82 | $47.55 | $48.92 | 4,692,300 |
December 18 2008 | $48.36 | $49.21 | $47.82 | $48.08 | 2,016,100 |
December 17 2008 | $47.16 | $48.84 | $46.67 | $48.24 | 1,910,600 |
December 16 2008 | $46.65 | $47.99 | $45.59 | $47.94 | 3,417,500 |
December 15 2008 | $47.83 | $47.83 | $45.39 | $46.38 | 3,002,100 |
December 12 2008 | $45.75 | $47.61 | $45.36 | $47.57 | 2,788,100 |
December 11 2008 | $48.27 | $48.61 | $46.33 | $46.59 | 4,117,500 |
December 10 2008 | $49.25 | $50.13 | $47.59 | $48.42 | 2,848,800 |
December 09 2008 | $49.37 | $50.65 | $48.97 | $49.38 | 3,090,000 |
December 08 2008 | $49.80 | $50.96 | $49.03 | $49.92 | 2,939,200 |
December 05 2008 | $46.68 | $49.29 | $45.66 | $49.03 | 3,718,500 |
December 04 2008 | $46.46 | $48.22 | $45.93 | $47.17 | 3,671,800 |
December 03 2008 | $45.06 | $47.14 | $44.08 | $47.02 | 3,971,900 |
December 02 2008 | $44.10 | $45.75 | $43.44 | $45.02 | 3,252,400 |
December 01 2008 | $46.72 | $46.95 | $43.40 | $43.45 | 2,883,000 |
November 28 2008 | $45.06 | $47.14 | $44.80 | $47.14 | 1,258,900 |
November 26 2008 | $43.74 | $44.97 | $42.97 | $44.95 | 2,046,400 |
November 25 2008 | $44.97 | $45.51 | $43.16 | $44.30 | 3,336,300 |
